MRF Limited - MRF.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	153,000	153,625	153,625	153,995	151,735	3,168
December 03, 2025	154,500	152,040	152,040	154,665	151,750	3,885
December 02, 2025	152,445	154,505	154,505	155,695	152,445	7,319
December 01, 2025	152,500	152,420	152,420	153,000	151,600	3,134
November 28, 2025	153,750	152,420	152,420	153,905	152,000	3,563
November 27, 2025	155,000	153,750	153,750	155,000	153,405	2,345
November 26, 2025	155,200	154,490	154,490	155,700	153,515	3,665
November 25, 2025	155,000	154,780	154,780	155,200	153,655	3,068
November 24, 2025	153,000	155,455	155,455	157,450	151,810	13,719
November 21, 2025	152,500	152,435	152,435	154,750	152,000	7,022
November 19, 2025	155,600	153,355	153,355	155,655	153,100	4,530
November 18, 2025	157,500	155,210	155,210	157,510	154,650	6,031
November 17, 2025	158,500	157,135	157,135	158,990	156,750	4,449
November 14, 2025	158,475	157,400	157,400	159,700	156,220	14,231
November 13, 2025	158,300	158,315	158,315	159,300	158,000	3,192
November 12, 2025	158,365	157,775	157,775	159,320	157,300	3,573
November 11, 2025	158,620	158,165	158,165	158,695	157,220	2,692
November 10, 2025	159,500	157,825	157,825	159,505	157,320	3,056
November 07, 2025	157,885	158,765	158,765	159,300	155,665	3,830
November 06, 2025	158,955	157,255	157,255	159,440	156,805	3,826
November 04, 2025	159,150	157,915	157,915	159,495	157,550	3,650
November 03, 2025	157,800	158,360	158,360	159,640	157,800	3,089
October 31, 2025	159,000	157,515	157,515	159,105	157,250	3,834
October 30, 2025	160,100	158,135	158,135	160,560	157,700	4,109
October 29, 2025	160,000	159,900	159,900	160,100	158,400	3,670
October 28, 2025	160,200	158,195	158,195	162,065	157,900	7,326
October 27, 2025	160,190	159,335	159,335	161,690	159,090	4,430
October 24, 2025	161,055	160,190	160,190	163,600	159,400	7,852
October 23, 2025	161,980	162,295	162,295	163,000	160,285	6,571
October 21, 2025	161,100	161,680	161,680	162,750	160,215	2,188
October 20, 2025	156,780	161,695	161,695	163,400	156,535	15,860
October 17, 2025	156,100	155,940	155,940	156,450	155,115	3,587
October 16, 2025	156,100	155,255	155,255	156,990	154,705	4,769
October 15, 2025	157,695	155,310	155,310	157,770	155,000	5,500
October 14, 2025	156,550	157,395	157,395	158,700	156,355	7,269
October 13, 2025	154,600	156,885	156,885	157,200	154,600	4,616
October 10, 2025	156,400	155,395	155,395	157,340	153,355	8,692
October 09, 2025	156,100	156,355	156,355	157,525	155,215	6,425
October 08, 2025	153,720	155,210	155,210	160,150	152,500	15,979
October 07, 2025	152,350	153,720	153,720	154,300	151,110	7,513
October 06, 2025	153,190	152,350	152,350	153,195	150,860	4,800
October 03, 2025	148,740	153,195	153,195	154,500	147,405	11,928
October 01, 2025	146,600	148,740	148,740	149,995	145,800	8,100
September 30, 2025	147,285	145,820	145,820	148,305	145,420	7,375
September 29, 2025	149,820	145,885	145,885	149,820	145,070	9,306
September 26, 2025	150,890	148,545	148,545	151,360	148,000	5,719
September 25, 2025	153,710	150,435	150,435	153,710	150,000	5,812
September 24, 2025	155,400	153,745	153,745	155,885	153,030	5,736
September 23, 2025	153,000	155,935	155,935	156,400	152,995	12,422
September 22, 2025	150,000	152,850	152,850	154,195	149,125	10,863
September 19, 2025	149,650	149,705	149,705	151,250	148,010	10,995
September 18, 2025	150,980	149,050	149,050	151,500	148,800	4,567
September 17, 2025	151,200	150,230	150,230	152,355	149,600	6,242
September 16, 2025	148,050	150,890	150,890	152,200	147,800	13,094
September 15, 2025	147,300	147,400	147,400	148,890	146,885	4,443
September 12, 2025	146,500	146,570	146,570	148,400	146,085	6,579
September 11, 2025	145,890	146,480	146,480	147,200	145,330	7,349
September 10, 2025	149,400	145,255	145,255	150,535	145,000	10,906
September 09, 2025	148,050	149,315	149,315	149,770	146,700	4,638
September 08, 2025	148,840	147,075	147,075	149,595	146,600	8,159

MRF Limited (MRF.NS) NSE